Coast Investment & Development Company K.S.C.P. (KWSE:COAST)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0739
+0.0008 (1.09%)
At close: Aug 6, 2026
KWSE:COAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.09% | 836,013 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.81% | 1,660,318 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.47% | 1,363,201 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 0.54% | 4,590,482 |
| Aug 2, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.36% | 3,532,547 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.27% | 658,667 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.95% | 1,408,418 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 0.41% | 862,332 |
| Jul 27, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.94% | 2,070,363 |
| Jul 26, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.46% | 2,510,834 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | 2,310,458 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.45% | 3,931,425 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.38% | 5,984,435 |
| Jul 20, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -0.40% | 6,728,156 |
| Jul 19, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -0.91% | 2,832,493 |
| Jul 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.50% | 4,060,027 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.08% | 1,080,525 |
| Jul 14, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.72% | 1,140,640 |
| Jul 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.13% | 2,974,920 |
| Jul 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.76% | 2,358,442 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 971,157 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.20% | 2,287,171 |
| Jul 7, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.13% | 2,090,125 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.95% | 1,206,130 |
| Jul 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | 344,899 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.55% | 289,922 |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.08% | 338,607 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.40% | 53,991 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.27% | 1,944,236 |
| Jun 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.07% | 921,160 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.68% | 4,082,736 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.95% | 719,963 |
| Jun 23, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 860,991 |
| Jun 22, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.68% | 658,171 |
| Jun 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.91% | 911,863 |
| Jun 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.27% | 1,379,087 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.66% | 817,377 |
| Jun 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.45% | 2,980,551 |
| Jun 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.05% | 7,433,054 |
| Jun 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.95% | 9,658,015 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | 267,095 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 498,980 |
| Jun 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.13% | 664,155 |
| Jun 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 667,210 |
| Jun 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.46% | 2,548,459 |
| Jun 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.02% | 2,339,787 |
| Jun 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | 350,010 |
| Jun 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 78,371 |
| May 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 951,626 |
| May 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.73% | 4,704,126 |